Identifier on Bitvavo: BIO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0456 EUR |
29,538.3682 BIO |
0.0449 EUR |
0.0446 EUR |
0.0449 EUR |
0.0448 EUR |
| 2025-12-04 |
0.0458 EUR |
261,763.0621 BIO |
0.0466 EUR |
0.0446 EUR |
0.0467 EUR |
0.0451 EUR |
| 2025-12-03 |
0.0463 EUR |
54,595.7084 BIO |
0.0457 EUR |
0.0447 EUR |
0.0474 EUR |
0.0455 EUR |
| 2025-12-02 |
0.0438 EUR |
935,906.4373 BIO |
0.0431 EUR |
0.0423 EUR |
0.0468 EUR |
0.0458 EUR |
| 2025-12-01 |
0.0444 EUR |
1,145,533.5917 BIO |
0.0481 EUR |
0.0428 EUR |
0.0482 EUR |
0.0440 EUR |
| 2025-11-30 |
0.0501 EUR |
322,294.3612 BIO |
0.0500 EUR |
0.0493 EUR |
0.0502 EUR |
0.0500 EUR |
| 2025-11-29 |
0.0503 EUR |
217,387.1941 BIO |
0.0517 EUR |
0.0498 EUR |
0.0517 EUR |
0.0499 EUR |
| 2025-11-28 |
0.0520 EUR |
614,973.5086 BIO |
0.0520 EUR |
0.0507 EUR |
0.0534 EUR |
0.0517 EUR |
| 2025-11-27 |
0.0531 EUR |
803,220.3926 BIO |
0.0527 EUR |
0.0523 EUR |
0.0542 EUR |
0.0537 EUR |
| 2025-11-26 |
0.0521 EUR |
150,171.6221 BIO |
0.0523 EUR |
0.0509 EUR |
0.0531 EUR |
0.0528 EUR |
| 2025-11-25 |
0.0527 EUR |
324,253.9589 BIO |
0.0526 EUR |
0.0508 EUR |
0.0526 EUR |
0.0517 EUR |
| 2025-11-24 |
0.0522 EUR |
216,564.1097 BIO |
0.0526 EUR |
0.0517 EUR |
0.0532 EUR |
0.0532 EUR |
| 2025-11-23 |
0.0524 EUR |
538,740.5502 BIO |
0.0518 EUR |
0.0517 EUR |
0.0543 EUR |
0.0521 EUR |
| 2025-11-22 |
0.0521 EUR |
138,804.1698 BIO |
0.0526 EUR |
0.0506 EUR |
0.0526 EUR |
0.0517 EUR |
| 2025-11-21 |
0.0540 EUR |
1,322,824.7777 BIO |
0.0556 EUR |
0.0500 EUR |
0.0559 EUR |
0.0538 EUR |
| 2025-11-20 |
0.0573 EUR |
1,479,774.9515 BIO |
0.0569 EUR |
0.0539 EUR |
0.0601 EUR |
0.0568 EUR |
| 2025-11-19 |
0.0569 EUR |
571,313.6816 BIO |
0.0575 EUR |
0.0555 EUR |
0.0578 EUR |
0.0568 EUR |
| 2025-11-18 |
0.0551 EUR |
234,366.4706 BIO |
0.0548 EUR |
0.0545 EUR |
0.0578 EUR |
0.0570 EUR |
| 2025-11-17 |
0.0564 EUR |
1,330,402.2278 BIO |
0.0568 EUR |
0.0549 EUR |
0.0576 EUR |
0.0549 EUR |
| 2025-11-16 |
0.0568 EUR |
2,346,365.5286 BIO |
0.0566 EUR |
0.0545 EUR |
0.0599 EUR |
0.0559 EUR |
| 2025-11-15 |
0.0580 EUR |
851,021.3497 BIO |
0.0576 EUR |
0.0570 EUR |
0.0592 EUR |
0.0573 EUR |
| 2025-11-14 |
0.0595 EUR |
2,284,342.1172 BIO |
0.0569 EUR |
0.0553 EUR |
0.0621 EUR |
0.0599 EUR |
| 2025-11-13 |
0.0623 EUR |
898,153.0309 BIO |
0.0622 EUR |
0.0609 EUR |
0.0630 EUR |
0.0613 EUR |
| 2025-11-12 |
0.0648 EUR |
2,125,808.9009 BIO |
0.0644 EUR |
0.0606 EUR |
0.0668 EUR |
0.0620 EUR |
| 2025-11-11 |
0.0704 EUR |
16,218,723.6342 BIO |
0.0703 EUR |
0.0657 EUR |
0.0780 EUR |
0.0661 EUR |
| 2025-11-10 |
0.0709 EUR |
932,878.1391 BIO |
0.0708 EUR |
0.0700 EUR |
0.0724 EUR |
0.0714 EUR |
| 2025-11-09 |
0.0689 EUR |
512,838.2205 BIO |
0.0694 EUR |
0.0670 EUR |
0.0707 EUR |
0.0703 EUR |
| 2025-11-08 |
0.0716 EUR |
627,991.7052 BIO |
0.0723 EUR |
0.0680 EUR |
0.0744 EUR |
0.0690 EUR |
| 2025-11-07 |
0.0675 EUR |
4,093,337.6246 BIO |
0.0652 EUR |
0.0645 EUR |
0.0728 EUR |
0.0727 EUR |
| 2025-11-06 |
0.0650 EUR |
5,814,710.2566 BIO |
0.0666 EUR |
0.0628 EUR |
0.0666 EUR |
0.0653 EUR |
| 2025-11-05 |
0.0662 EUR |
3,128,044.7305 BIO |
0.0626 EUR |
0.0603 EUR |
0.0679 EUR |
0.0666 EUR |
| 2025-11-04 |
0.0638 EUR |
1,664,127.4810 BIO |
0.0670 EUR |
0.0573 EUR |
0.0683 EUR |
0.0614 EUR |
| 2025-11-03 |
0.0703 EUR |
1,809,469.5368 BIO |
0.0760 EUR |
0.0644 EUR |
0.0760 EUR |
0.0670 EUR |
| 2025-11-02 |
0.0770 EUR |
3,133,085.7769 BIO |
0.0734 EUR |
0.0734 EUR |
0.0808 EUR |
0.0740 EUR |
| 2025-11-01 |
0.0734 EUR |
2,796,856.8171 BIO |
0.0720 EUR |
0.0717 EUR |
0.0741 EUR |
0.0732 EUR |
| 2025-10-31 |
0.0730 EUR |
2,035,707.7131 BIO |
0.0682 EUR |
0.0682 EUR |
0.0762 EUR |
0.0724 EUR |
| 2025-10-30 |
0.0703 EUR |
1,146,625.7956 BIO |
0.0729 EUR |
0.0653 EUR |
0.0746 EUR |
0.0661 EUR |
| 2025-10-29 |
0.0740 EUR |
2,041,301.0333 BIO |
0.0738 EUR |
0.0723 EUR |
0.0763 EUR |
0.0733 EUR |
| 2025-10-28 |
0.0760 EUR |
3,810,466.5281 BIO |
0.0796 EUR |
0.0717 EUR |
0.0796 EUR |
0.0731 EUR |
| 2025-10-27 |
0.0777 EUR |
639,792.3880 BIO |
0.0788 EUR |
0.0753 EUR |
0.0802 EUR |
0.0773 EUR |
| 2025-10-26 |
0.0799 EUR |
3,520,995.7986 BIO |
0.0784 EUR |
0.0764 EUR |
0.0803 EUR |
0.0778 EUR |
| 2025-10-25 |
0.0787 EUR |
8,934,732.6552 BIO |
0.0746 EUR |
0.0729 EUR |
0.0868 EUR |
0.0784 EUR |
| 2025-10-24 |
0.0759 EUR |
5,084,637.5898 BIO |
0.0735 EUR |
0.0733 EUR |
0.0796 EUR |
0.0746 EUR |
| 2025-10-23 |
0.0722 EUR |
2,390,392.6000 BIO |
0.0712 EUR |
0.0712 EUR |
0.0745 EUR |
0.0734 EUR |
| 2025-10-22 |
0.0741 EUR |
3,361,586.7951 BIO |
0.0765 EUR |
0.0697 EUR |
0.0768 EUR |
0.0701 EUR |
| 2025-10-21 |
0.0806 EUR |
10,739,024.2914 BIO |
0.0875 EUR |
0.0770 EUR |
0.0876 EUR |
0.0778 EUR |
| 2025-10-20 |
0.0971 EUR |
26,844,494.4771 BIO |
0.0715 EUR |
0.0702 EUR |
0.1140 EUR |
0.0949 EUR |
| 2025-10-19 |
0.0717 EUR |
933,416.1673 BIO |
0.0690 EUR |
0.0671 EUR |
0.0755 EUR |
0.0724 EUR |
| 2025-10-18 |
0.0704 EUR |
357,090.5813 BIO |
0.0698 EUR |
0.0686 EUR |
0.0714 EUR |
0.0690 EUR |
| 2025-10-17 |
0.0703 EUR |
971,405.5159 BIO |
0.0730 EUR |
0.0667 EUR |
0.0738 EUR |
0.0695 EUR |